CTCP Mirae (kmr)

3.22
-0.03
(-0.92%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.17 -5.01% 674,300 0 0
3.22
3.40
3.22
2 tháng
(2024-07-22) 		-0.25 -7.20% 1,269,100 -10 -0.0
3.22
3.57
3.22
3 tháng
(2024-06-21) 		-0.31 -8.78% 1,808,700 -32,810 -0.1
3.22
3.57
3.22
6 tháng
(2024-03-25) 		-0.39 -10.80% 5,082,200 -152,803 -0.5
3.22
3.62
3.22
12 tháng
(2023-09-25) 		-0.29 -8.26% 11,572,800 -167,503 -0.6
3.22
3.66
3.22
24 tháng
(2022-09-30) 		-0.48 -12.97% 44,704,700 -19,203 0.5
2.25
4.54
3.22
36 tháng
(2021-10-05) 		-4.42 -57.85% 151,865,800 -323,089 -1.5
2.25
11.70
3.22
60 tháng
(2019-10-16) 		0.61 23.37% 288,056,150 -250,739 -0.6
2
11.70
3.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
3.05
 26,400 3.05 3.10 3 0 0 0.0
13/02/2023
3.05
 15,400 3.10 3.10 2.94 0 0 0.0
10/02/2023
3.10
 55,100 3.10 3.12 3.03 0 0 0.0
09/02/2023
3.10
 56,800 3.08 3.12 3.07 8,500 0 0.0
08/02/2023
3.08
 22,200 3.09 3.13 3.02 0 0 0.0
07/02/2023
3.09
 79,800 3.14 3.17 3.07 100 0 0.0
06/02/2023
3.14
 56,100 3.14 3.21 3.10 0 0 0.0
03/02/2023
3.14
 50,900 3.15 3.20 3.11 100 0 0.0
02/02/2023
3.15
 162,100 3.11 3.15 3.08 0 0 0.0
01/02/2023
3.11
 218,200 3.12 3.23 3.07 0 0 0.0
31/01/2023
3.12
 155,200 3.19 3.19 3.05 5,000 0 0.0
30/01/2023
3.19
 121,000 3.06 3.20 3.07 11,700 0 0.0
27/01/2023
3.06
 239,500 2.86 3.06 2.86 0 1,000 -0.0
19/01/2023
2.86
 62,600 2.84 2.88 2.77 200 500 -0.0
18/01/2023
2.84
 38,100 2.83 2.85 2.68 200 0 0.0
17/01/2023
2.83
 116,500 2.84 2.88 2.65 0 0 -0.0
16/01/2023
2.84
 7,700 2.84 2.93 2.72 0 0 -0.0
13/01/2023
2.84
 22,100 2.90 2.92 2.80 0 100 -0.0
12/01/2023
2.90
 1,700 2.90 3 2.77 0 0 0.0
11/01/2023
2.90
 40,500 2.89 2.97 2.87 0 0 0.0
10/01/2023
2.89
 22,500 2.86 2.94 2.83 0 0 0.0
09/01/2023
2.86
 26,800 2.84 2.97 2.83 100 0 0.0
06/01/2023
2.84
 41,700 2.92 2.94 2.82 0 0 -0.0
05/01/2023
2.92
 49,600 2.91 3 2.88 0 0 -0.0
04/01/2023
2.91
 31,200 2.88 2.94 2.82 0 0 -0.0
03/01/2023
2.88
 67,700 2.76 2.88 2.74 0 0 -0.0
30/12/2022
2.76
 8,100 2.74 2.80 2.72 0 0 -0.0
29/12/2022
2.74
 34,500 2.72 2.78 2.72 0 800 -0.0
28/12/2022
2.72
 16,500 2.64 2.78 2.64 0 0 0.0
27/12/2022
2.64
 19,100 2.66 2.70 2.55 100 0 0.0
26/12/2022
2.66
 27,200 2.85 2.90 2.66 0 0 0.0
23/12/2022
2.85
 11,400 2.90 2.95 2.80 0 0 0.0
22/12/2022
2.90
 17,900 2.97 2.99 2.85 0 0 0.0
21/12/2022
2.97
 20,800 2.99 3.01 2.86 200 0 0.0
20/12/2022
2.99
 83,000 3.02 3.04 2.86 100 0 0.0
19/12/2022
3.02
 79,800 3.02 3.06 2.99 200 20,000 -0.1
16/12/2022
3.02
 92,300 2.95 3.07 2.95 0 0 -0.0
15/12/2022
2.95
 85,200 3.06 3.09 2.95 0 0 -0.0
14/12/2022
3.06
 71,500 3.08 3.18 3.01 0 100 -0.0
13/12/2022
3.08
 32,800 3.10 3.15 3 0 0 0.0
12/12/2022
3.10
 107,900 3.07 3.15 3 100 0 0.0
09/12/2022
3.07
 76,300 3.05 3.14 3 0 0 0.0
08/12/2022
3.05
 48,500 3.07 3.14 3.05 0 0 0.0
07/12/2022
3.07
 66,200 3.08 3.13 2.99 200 0 0.0
06/12/2022
3.08
 105,000 3.27 3.28 3.08 200 0 0.0
05/12/2022
3.27
 189,200 3.23 3.32 3.24 100 0 0.0
02/12/2022
3.23
 75,100 3.20 3.26 3.06 100 1,000 -0.0
01/12/2022
3.20
 217,100 3.05 3.26 3.06 0 3,800 -0.0
30/11/2022
3.05
 96,100 2.99 3.14 2.99 1,200 0 0.0
29/11/2022
2.99
 118,800 2.94 3.10 2.94 100 0 0.0
28/11/2022
2.94
 155,700 2.76 2.95 2.76 200 3,800 -0.0
25/11/2022
2.76
 64,000 2.66 2.78 2.66 0 0 0.0
24/11/2022
2.66
 13,000 2.64 2.77 2.61 900 0 0.0
23/11/2022
2.64
 29,500 2.77 2.81 2.64 200 0 0.0
22/11/2022
2.77
 96,800 2.63 2.80 2.63 100 0 0.0
21/11/2022
2.63
 108,600 2.57 2.69 2.57 0 0 0.1
18/11/2022
2.57
 118,600 2.56 2.60 2.45 54,300 1,000 0.1
17/11/2022
2.56
 51,100 2.40 2.56 2.44 5,700 1,000 0.0
16/11/2022
2.40
 86,100 2.25 2.40 2.11 0 1,100 -0.0
15/11/2022
2.25
 84,300 2.41 2.45 2.25 0 0 0.0
14/11/2022
2.41
 47,800 2.59 2.59 2.41 100 0 0.0
11/11/2022
2.59
 84,200 2.56 2.60 2.50 300 0 0.0
10/11/2022
2.56
 134,900 2.75 2.77 2.56 200 0 0.0
09/11/2022
2.75
 34,100 2.73 2.85 2.73 3,000 100 0.0
08/11/2022
2.73
 168,500 2.72 2.75 2.68 40,000 0 0.1
07/11/2022
2.72
 70,000 2.87 2.88 2.67 0 0 0.0
04/11/2022
2.87
 33,500 2.84 2.89 2.76 0 0 0.0
03/11/2022
2.84
 106,600 2.90 2.92 2.76 0 0 0.0
02/11/2022
2.90
 48,700 2.94 2.98 2.88 0 0 0.0
01/11/2022
2.94
 28,300 2.95 3 2.89 0 0 0.0
31/10/2022
2.95
 27,500 2.94 3.06 2.90 100 0 0.0
28/10/2022
2.94
 63,900 2.93 3.08 2.90 0 0 -0.0
27/10/2022
2.93
 42,600 2.83 2.94 2.80 0 100 -0.0
26/10/2022
2.83
 60,100 2.81 2.89 2.80 0 5,000 -0.0
25/10/2022
2.81
 85,200 2.73 2.89 2.69 0 0 0
24/10/2022
2.73
 100,900 2.93 3.02 2.73 0 0 0
21/10/2022
2.93
 147,900 3.14 3.15 2.93 0 0 0
20/10/2022
3.14
 36,700 3.15 3.15 3.03 0 0 0
19/10/2022
3.15
 16,200 3.21 3.21 3.10 0 0 0
18/10/2022
3.21
 42,600 3.10 3.25 3.11 0 0 0.1
17/10/2022
3.10
 56,200 3.12 3.12 3.07 0 0 0.1
14/10/2022
3.12
 102,000 3.10 3.19 3.10 0 0 0.1
13/10/2022
3.10
 43,900 3.09 3.14 3.08 0 0 0.1
12/10/2022
3.09
 145,300 3.04 3.15 2.97 30,000 0 0.1
11/10/2022
3.04
 42,900 3.18 3.18 2.96 0 0 0.0
10/10/2022
3.18
 222,700 3.23 3.23 3.01 0 0 0.0
07/10/2022
3.23
 91,900 3.47 3.47 3.23 3,000 0 0.0
06/10/2022
3.47
 15,900 3.56 3.56 3.46 0 0 0
05/10/2022
3.56
 70,800 3.52 3.59 3.48 100 100 0
04/10/2022
3.52
 82,900 3.55 3.62 3.50 0 0 -0.0
03/10/2022
3.55
 45,800 3.70 3.70 3.50 0 0 -0.0
30/09/2022
3.70
 79,700 3.70 3.75 3.50 0 0 -0.0
29/09/2022
3.70
 79,300 3.82 3.87 3.70 0 0 -0.0
28/09/2022
3.82
 47,100 3.89 3.90 3.80 0 1,300 -0.0
27/09/2022
3.89
 27,300 3.90 3.90 3.86 0 0 -0.0
26/09/2022
3.90
 86,200 4 4 3.81 0 800 -0.0
23/09/2022
4
 53,700 4.03 4.05 3.98 100 0 0.0
22/09/2022
4.03
 56,700 3.99 4.05 3.93 0 0 -0.0
21/09/2022
3.99
 91,000 4.05 4.05 3.81 0 3 -0.0
20/09/2022
4.05
 86,800 4.09 4.15 3.92 0 6,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |